Wallenius Wilhelmsen Logistics ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 110.10 | 111.60 | 109.40 | 109.40 | 69.453 | 227,573 |
| 2024-05-29 | 112.00 | 113.70 | 110.40 | 110.40 | 70.088 | 321,512 |
| 2024-05-28 | 114.10 | 114.10 | 111.10 | 112.50 | 71.421 | 360,741 |
| 2024-05-27 | 109.40 | 114.30 | 109.20 | 113.00 | 71.739 | 693,453 |
| 2024-05-24 | 105.10 | 106.40 | 104.50 | 106.40 | 67.549 | 317,608 |
| 2024-05-23 | 103.70 | 106.40 | 103.50 | 105.30 | 66.850 | 551,079 |
| 2024-05-22 | 110.00 | 110.40 | 103.20 | 103.20 | 65.517 | 923,996 |
| 2024-05-21 | 117.60 | 119.40 | 117.00 | 117.10 | 69.624 | 863,634 |
| 2024-05-16 | 118.10 | 118.80 | 115.50 | 116.20 | 69.088 | 691,715 |
| 2024-05-15 | 120.50 | 120.50 | 117.70 | 118.30 | 70.337 | 350,412 |
| 2024-05-14 | 121.00 | 123.50 | 119.20 | 120.50 | 71.645 | 553,718 |
| 2024-05-13 | 122.20 | 123.40 | 120.50 | 122.20 | 72.656 | 530,580 |
| 2024-05-10 | 117.60 | 122.80 | 117.50 | 122.80 | 73.013 | 857,339 |
| 2024-05-08 | 115.50 | 119.30 | 114.00 | 118.40 | 70.397 | 692,437 |
| 2024-05-07 | 115.60 | 116.10 | 113.40 | 115.50 | 68.672 | 462,590 |
| 2024-05-06 | 115.80 | 116.40 | 112.70 | 115.60 | 68.732 | 578,629 |
| 2024-05-03 | 115.00 | 115.90 | 114.40 | 115.60 | 68.732 | 294,503 |
| 2024-05-02 | 113.50 | 115.90 | 113.00 | 114.60 | 68.137 | 680,967 |
| 2024-04-30 | 111.10 | 114.90 | 111.00 | 112.60 | 66.948 | 1,183,412 |
| 2024-04-29 | 108.10 | 110.70 | 107.60 | 110.40 | 65.640 | 441,489 |
| 2024-04-26 | 106.00 | 109.30 | 105.40 | 107.90 | 64.154 | 725,549 |
| 2024-04-25 | 106.00 | 107.30 | 105.10 | 106.20 | 63.143 | 286,430 |
| 2024-04-24 | 104.40 | 108.00 | 104.40 | 105.70 | 62.846 | 787,731 |
| 2024-04-23 | 101.00 | 103.60 | 100.40 | 103.60 | 61.597 | 464,964 |
| 2024-04-22 | 100.60 | 101.50 | 99.650 | 100.50 | 59.754 | 235,159 |
| 2024-04-19 | 97.800 | 100.90 | 97.400 | 100.00 | 59.457 | 838,457 |
| 2024-04-18 | 98.500 | 98.600 | 97.350 | 98.000 | 58.267 | 359,325 |
| 2024-04-17 | 98.350 | 99.400 | 97.000 | 98.150 | 58.357 | 344,172 |
| 2024-04-16 | 98.000 | 98.000 | 95.450 | 97.100 | 57.732 | 272,029 |
| 2024-04-15 | 97.000 | 99.000 | 95.450 | 98.700 | 58.684 | 337,130 |
| 2024-04-12 | 99.000 | 99.000 | 95.950 | 97.150 | 57.762 | 412,006 |
| 2024-04-11 | 96.400 | 98.800 | 96.000 | 97.550 | 58.000 | 568,380 |
| 2024-04-10 | 97.000 | 98.800 | 93.500 | 95.800 | 56.959 | 1,191,959 |
| 2024-04-09 | 94.600 | 97.450 | 92.250 | 96.550 | 57.405 | 977,063 |
| 2024-04-08 | 92.200 | 93.600 | 91.900 | 93.000 | 55.295 | 364,266 |
| 2024-04-05 | 91.500 | 92.500 | 90.700 | 92.450 | 54.968 | 301,180 |
| 2024-04-04 | 91.950 | 92.250 | 90.650 | 91.150 | 54.195 | 250,288 |
| 2024-04-03 | 91.150 | 92.550 | 90.150 | 92.550 | 55.027 | 407,715 |
| 2024-04-02 | 89.500 | 91.800 | 89.500 | 91.150 | 54.195 | 452,790 |
| 2024-03-27 | 89.450 | 89.800 | 87.500 | 88.350 | 52.530 | 151,855 |
| 2024-03-26 | 87.750 | 88.850 | 87.550 | 88.750 | 52.768 | 276,253 |
| 2024-03-25 | 90.200 | 91.000 | 86.200 | 87.600 | 52.084 | 667,822 |
| 2024-03-22 | 91.550 | 93.700 | 89.900 | 90.100 | 53.570 | 266,010 |
| 2024-03-21 | 90.250 | 92.600 | 90.250 | 92.000 | 54.700 | 211,264 |
| 2024-03-20 | 94.000 | 94.250 | 89.400 | 89.550 | 53.243 | 684,154 |
| 2024-03-19 | 94.000 | 94.900 | 92.850 | 93.750 | 55.740 | 294,960 |
| 2024-03-18 | 94.300 | 95.000 | 92.950 | 93.200 | 55.413 | 335,618 |
| 2024-03-15 | 92.300 | 94.950 | 92.300 | 93.900 | 55.830 | 522,242 |
| 2024-03-14 | 93.800 | 93.800 | 92.000 | 92.500 | 54.997 | 445,948 |
| 2024-03-13 | 91.200 | 93.050 | 89.350 | 92.450 | 54.968 | 524,397 |
| 2024-03-12 | 90.850 | 91.250 | 89.200 | 90.400 | 53.749 | 294,021 |
| 2024-03-11 | 91.000 | 92.950 | 88.700 | 89.450 | 53.184 | 375,499 |
| 2024-03-08 | 87.150 | 91.200 | 86.200 | 91.000 | 54.105 | 606,710 |
| 2024-03-07 | 88.850 | 91.000 | 87.100 | 87.100 | 51.787 | 1,042,143 |
| 2024-03-06 | 101.10 | 101.10 | 89.450 | 89.450 | 53.184 | 1,449,882 |
| 2024-03-05 | 102.00 | 102.80 | 100.30 | 101.30 | 60.229 | 232,762 |
| 2024-03-04 | 105.00 | 106.50 | 102.70 | 102.70 | 61.062 | 199,770 |
| 2024-03-01 | 102.30 | 104.60 | 102.20 | 104.40 | 62.073 | 373,499 |
| 2024-02-29 | 100.80 | 102.50 | 99.400 | 101.80 | 60.527 | 381,573 |
| 2024-02-28 | 99.600 | 102.00 | 98.000 | 100.30 | 59.635 | 450,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 5.7422 NOK |
| 2026-03-10 | 9.5076 NOK |
| 2025-08-26 | 11.2033 NOK |
| 2025-03-26 | 13.0566 NOK |
| 2024-09-25 | 11.2176 NOK |
| 2024-05-22 | 7.4316 NOK |
| 2023-11-09 | 3.7953 NOK |
| 2023-04-27 | 4.8009 NOK |
| 2022-11-09 | 0.6152 NOK |
| 2022-04-27 | 0.8258 NOK |
| 2020-11-10 | 0.5480 NOK |
| 2019-11-12 | 0.5482 NOK |
| 2019-04-26 | 0.5200 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.